KissMeData/011280/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	185000	108256305	2435	2435	2435	2435	1142
3	20230809	184900	108256305	2435	2435	2435	2435	0
4	20230809	184800	108256305	2435	2435	2435	2435	0
5	20230809	184700	108256305	2435	2435	2435	2435	0
6	20230809	184600	108256305	2435	2435	2435	2435	0
7	20230809	184500	108256305	2435	2435	2435	2435	0
8	20230809	184400	108256305	2435	2435	2435	2435	0
9	20230809	184300	108256305	2435	2435	2435	2435	0
10	20230809	184200	108256305	2435	2435	2435	2435	0
11	20230809	184100	108256305	2435	2435	2435	2435	0
12	20230809	184000	108256305	2435	2435	2435	2435	0
13	20230809	183900	108256305	2435	2435	2435	2435	0
14	20230809	183800	108256305	2435	2435	2435	2435	0
15	20230809	183700	108256305	2435	2435	2435	2435	0
16	20230809	183600	108256305	2435	2435	2435	2435	0
17	20230809	183500	108256305	2435	2435	2435	2435	0
18	20230809	183400	108256305	2435	2435	2435	2435	0
19	20230809	183300	108256305	2435	2435	2435	2435	0
20	20230809	183200	108256305	2435	2435	2435	2435	0
21	20230809	183100	108256305	2435	2435	2435	2435	0
22	20230809	183000	108256305	2435	2435	2435	2435	0
23	20230809	182900	108256305	2435	2435	2435	2435	0
24	20230809	182800	108256305	2435	2435	2435	2435	0
25	20230809	182700	108256305	2435	2435	2435	2435	0
26	20230809	182600	108256305	2435	2435	2435	2435	0
27	20230809	182500	108256305	2435	2435	2435	2435	0
28	20230809	182400	108256305	2435	2435	2435	2435	0
29	20230809	182300	108256305	2435	2435	2435	2435	0
30	20230809	182200	108256305	2435	2435	2435	2435	0
31	20230809	182100	108256305	2435	2435	2435	2435	0
32	20230809	182000	108256305	2435	2435	2435	2435	1142
33	20230809	181900	108256305	2435	2435	2435	2435	0
34	20230809	181800	108256305	2435	2435	2435	2435	0
35	20230809	181700	108256305	2435	2435	2435	2435	0
36	20230809	181600	108256305	2435	2435	2435	2435	0
37	20230809	181500	108256305	2435	2435	2435	2435	0
38	20230809	181400	108256305	2435	2435	2435	2435	0
39	20230809	181300	108256305	2435	2435	2435	2435	0
40	20230809	181200	108256305	2435	2435	2435	2435	0
41	20230809	181100	108256305	2435	2435	2435	2435	0
42	20230809	181000	108256305	2435	2435	2435	2435	0
43	20230809	180900	108256305	2435	2435	2435	2435	0
44	20230809	180800	108256305	2435	2435	2435	2435	0
45	20230809	180700	108256305	2435	2435	2435	2435	0
46	20230809	180600	108256305	2435	2435	2435	2435	0
47	20230809	180500	108256305	2435	2435	2435	2435	0
48	20230809	180400	108256305	2435	2435	2435	2435	0
49	20230809	180300	108256305	2435	2435	2435	2435	0
50	20230809	180200	108256305	2435	2435	2435	2435	0
51	20230809	180100	108256305	2435	2435	2435	2435	0
52	20230809	180000	108256305	2435	2435	2435	2435	0
53	20230809	175900	108256305	2435	2435	2435	2435	0
54	20230809	175800	108256305	2435	2435	2435	2435	0
55	20230809	175700	108256305	2435	2435	2435	2435	0
56	20230809	175600	108256305	2435	2435	2435	2435	0
57	20230809	175500	108256305	2435	2435	2435	2435	0
58	20230809	175400	108256305	2435	2435	2435	2435	0
59	20230809	175300	108256305	2435	2435	2435	2435	0
60	20230809	175200	108256305	2435	2435	2435	2435	0
61	20230809	175100	108256305	2435	2435	2435	2435	0
62	20230809	175000	108256305	2435	2435	2435	2435	1142
63	20230809	174900	108256305	2435	2435	2435	2435	0
64	20230809	174800	108256305	2435	2435	2435	2435	0
65	20230809	174700	108256305	2435	2435	2435	2435	0
66	20230809	174600	108256305	2435	2435	2435	2435	0
67	20230809	174500	108256305	2435	2435	2435	2435	0
68	20230809	174400	108256305	2435	2435	2435	2435	0
69	20230809	174300	108256305	2435	2435	2435	2435	0
70	20230809	174200	108256305	2435	2435	2435	2435	0
71	20230809	174100	108256305	2435	2435	2435	2435	0
72	20230809	174000	108256305	2435	2435	2435	2435	0
73	20230809	173900	108256305	2435	2435	2435	2435	0
74	20230809	173800	108256305	2435	2435	2435	2435	0
75	20230809	173700	108256305	2435	2435	2435	2435	0
76	20230809	173600	108256305	2435	2435	2435	2435	0
77	20230809	173500	108256305	2435	2435	2435	2435	0
78	20230809	173400	108256305	2435	2435	2435	2435	0
79	20230809	173300	108256305	2435	2435	2435	2435	0
80	20230809	173200	108256305	2435	2435	2435	2435	0
81	20230809	173100	108256305	2435	2435	2435	2435	0
82	20230809	173000	108256305	2435	2435	2435	2435	0
83	20230809	172900	108256305	2435	2435	2435	2435	0
84	20230809	172800	108256305	2435	2435	2435	2435	0
85	20230809	172700	108256305	2435	2435	2435	2435	0
86	20230809	172600	108256305	2435	2435	2435	2435	0
87	20230809	172500	108256305	2435	2435	2435	2435	0
88	20230809	172400	108256305	2435	2435	2435	2435	0
89	20230809	172300	108256305	2435	2435	2435	2435	0
90	20230809	172200	108256305	2435	2435	2435	2435	0
91	20230809	172100	108256305	2435	2435	2435	2435	0
92	20230809	172000	108256305	2435	2435	2435	2435	1142
93	20230809	171900	108256305	2435	2435	2435	2435	0
94	20230809	171800	108256305	2435	2435	2435	2435	0
95	20230809	171700	108256305	2435	2435	2435	2435	0
96	20230809	171600	108256305	2435	2435	2435	2435	0
97	20230809	171500	108256305	2435	2435	2435	2435	0
98	20230809	171400	108256305	2435	2435	2435	2435	0
99	20230809	171300	108256305	2435	2435	2435	2435	0
100	20230809	171200	108256305	2435	2435	2435	2435	0
101	20230809	171100	108256305	2435	2435	2435	2435	0
102	20230809	171000	108256305	2435	2435	2435	2435	0
103	20230809	170900	108256305	2435	2435	2435	2435	0
104	20230809	170800	108256305	2435	2435	2435	2435	0
105	20230809	170700	108256305	2435	2435	2435	2435	0
106	20230809	170600	108256305	2435	2435	2435	2435	0
107	20230809	170500	108256305	2435	2435	2435	2435	0
108	20230809	170400	108256305	2435	2435	2435	2435	0
109	20230809	170300	108256305	2435	2435	2435	2435	0
110	20230809	170200	108256305	2435	2435	2435	2435	0
111	20230809	170100	108256305	2435	2435	2435	2435	0
112	20230809	170000	108256305	2435	2435	2435	2435	0
113	20230809	165900	108256305	2435	2435	2435	2435	0
114	20230809	165800	108256305	2435	2435	2435	2435	0
115	20230809	165700	108256305	2435	2435	2435	2435	0
116	20230809	165600	108256305	2435	2435	2435	2435	0
117	20230809	165500	108256305	2435	2435	2435	2435	0
118	20230809	165400	108256305	2435	2435	2435	2435	0
119	20230809	165300	108256305	2435	2435	2435	2435	0
120	20230809	165200	108256305	2435	2435	2435	2435	0
121	20230809	165100	108256305	2435	2435	2435	2435	0
122	20230809	165000	108256305	2435	2435	2435	2435	1142
123	20230809	164900	108256305	2435	2435	2435	2435	0
124	20230809	164800	108256305	2435	2435	2435	2435	0
125	20230809	164700	108256305	2435	2435	2435	2435	0
126	20230809	164600	108256305	2435	2435	2435	2435	0
127	20230809	164500	108256305	2435	2435	2435	2435	0
128	20230809	164400	108256305	2435	2435	2435	2435	0
129	20230809	164300	108256305	2435	2435	2435	2435	0
130	20230809	164200	108256305	2435	2435	2435	2435	0
131	20230809	164100	108256305	2435	2435	2435	2435	0
132	20230809	164000	108256305	2435	2435	2435	2435	0
133	20230809	163900	108256305	2435	2435	2435	2435	0
134	20230809	163800	108256305	2435	2435	2435	2435	0
135	20230809	163700	108256305	2435	2435	2435	2435	0
136	20230809	163600	108256305	2435	2435	2435	2435	0
137	20230809	163500	108256305	2435	2435	2435	2435	0
138	20230809	163400	108256305	2435	2435	2435	2435	0
139	20230809	163300	108256305	2435	2435	2435	2435	0
140	20230809	163200	108256305	2435	2435	2435	2435	0
141	20230809	163100	108256305	2435	2435	2435	2435	0
142	20230809	163000	108256305	2435	2435	2435	2435	0
143	20230809	162900	108256305	2435	2435	2435	2435	0
144	20230809	162800	108256305	2435	2435	2435	2435	0
145	20230809	162700	108256305	2435	2435	2435	2435	0
146	20230809	162600	108256305	2435	2435	2435	2435	0
147	20230809	162500	108256305	2435	2435	2435	2435	0
148	20230809	162400	108256305	2435	2435	2435	2435	0
149	20230809	162300	108256305	2435	2435	2435	2435	0
150	20230809	162200	108256305	2435	2435	2435	2435	0
151	20230809	162100	108256305	2435	2435	2435	2435	0
152	20230809	162000	108256305	2435	2435	2435	2435	1142
153	20230809	161900	108256305	2435	2435	2435	2435	0
154	20230809	161800	108256305	2435	2435	2435	2435	0
155	20230809	161700	108256305	2435	2435	2435	2435	0
156	20230809	161600	108256305	2435	2435	2435	2435	0
157	20230809	161500	108256305	2435	2435	2435	2435	0
158	20230809	161400	108256305	2435	2435	2435	2435	0
159	20230809	161300	108256305	2435	2435	2435	2435	0
160	20230809	161200	108256305	2435	2435	2435	2435	0
161	20230809	161100	108256305	2435	2435	2435	2435	0
162	20230809	161000	108256305	2435	2435	2435	2435	0
163	20230809	160900	108256305	2435	2435	2435	2435	0
164	20230809	160800	108256305	2435	2435	2435	2435	0
165	20230809	160700	108256305	2435	2435	2435	2435	0
166	20230809	160600	108256305	2435	2435	2435	2435	0
167	20230809	160500	108256305	2435	2435	2435	2435	0
168	20230809	160400	108256305	2435	2435	2435	2435	0
169	20230809	160300	108256305	2435	2435	2435	2435	0
170	20230809	160200	108256305	2435	2435	2435	2435	0
171	20230809	160100	108256305	2435	2435	2435	2435	0
172	20230809	160000	108256305	2435	2435	2435	2435	0
173	20230809	155900	108256305	2435	2435	2435	2435	0
174	20230809	155800	108256305	2435	2435	2435	2435	0
175	20230809	155700	108256305	2435	2435	2435	2435	0
176	20230809	155600	108256305	2435	2435	2435	2435	0
177	20230809	155500	108256305	2435	2435	2435	2435	0
178	20230809	155400	108256305	2435	2435	2435	2435	0
179	20230809	155300	108256305	2435	2435	2435	2435	0
180	20230809	155200	108256305	2435	2435	2435	2435	0
181	20230809	155100	108256305	2435	2435	2435	2435	0
182	20230809	155000	108256305	2435	2435	2435	2435	1142
183	20230809	154900	108256305	2435	2435	2435	2435	0
184	20230809	154800	108256305	2435	2435	2435	2435	0
185	20230809	154700	108256305	2435	2435	2435	2435	0
186	20230809	154600	108256305	2435	2435	2435	2435	0
187	20230809	154500	108256305	2435	2435	2435	2435	0
188	20230809	154400	108256305	2435	2435	2435	2435	0
189	20230809	154300	108256305	2435	2435	2435	2435	0
190	20230809	154200	108256305	2435	2435	2435	2435	0
191	20230809	154100	108256305	2435	2435	2435	2435	0
192	20230809	154000	108256305	2435	2435	2435	2435	0
193	20230809	153900	108256305	2435	2435	2435	2435	0
194	20230809	153800	108256305	2435	2435	2435	2435	0
195	20230809	153700	108256305	2435	2435	2435	2435	0
196	20230809	153600	108256305	2435	2435	2435	2435	0
197	20230809	153500	108256305	2435	2435	2435	2435	0
198	20230809	153400	108256305	2435	2435	2435	2435	0
199	20230809	153300	108256305	2435	2435	2435	2435	0
200	20230809	153200	108256305	2435	2435	2435	2435	0
201	20230809	153100	108256305	2435	2435	2435	2435	0
202	20230809	153000	108256305	2435	2435	2435	2435	1142
203	20230809	152900	105475535	2420	2420	2420	2420	0
204	20230809	152800	105475535	2420	2420	2420	2420	0
205	20230809	152700	105475535	2420	2420	2420	2420	0
206	20230809	152600	105475535	2420	2420	2420	2420	0
207	20230809	152500	105475535	2420	2420	2420	2420	0
208	20230809	152400	105475535	2420	2420	2420	2420	0
209	20230809	152300	105475535	2420	2420	2420	2420	0
210	20230809	152200	105475535	2420	2420	2420	2420	0
211	20230809	152100	105475535	2420	2420	2420	2420	0
212	20230809	152000	105475535	2420	2420	2420	2420	0
213	20230809	151900	105475535	2420	2435	2435	2420	223
214	20230809	151800	104932575	2420	2430	2435	2420	62
215	20230809	151700	104782015	2420	2425	2425	2420	3743
216	20230809	151600	95705245	2425	2420	2425	2420	304
217	20230809	151500	94968065	2425	2425	2425	2425	0
218	20230809	151400	94968065	2425	2425	2425	2425	81
219	20230809	151300	94771640	2425	2425	2425	2425	0
220	20230809	151200	94771640	2425	2425	2425	2425	115
221	20230809	151100	94492765	2425	2425	2425	2425	4
222	20230809	151000	94483065	2425	2420	2425	2420	71
223	20230809	150900	94310895	2430	2430	2430	2430	208
224	20230809	150800	93805455	2430	2430	2430	2430	1
225	20230809	150700	93803025	2420	2420	2420	2420	0
226	20230809	150600	93803025	2420	2420	2420	2420	0
227	20230809	150500	93803025	2420	2420	2420	2420	0
228	20230809	150400	93803025	2420	2425	2425	2420	21
229	20230809	150300	93752105	2430	2430	2430	2430	0
230	20230809	150200	93752105	2430	2430	2430	2430	0
231	20230809	150100	93752105	2430	2430	2430	2430	0
232	20230809	150000	93752105	2430	2430	2430	2430	0
233	20230809	145900	93752105	2430	2430	2430	2430	1
234	20230809	145800	93749675	2420	2420	2420	2420	1
235	20230809	145700	93747255	2425	2430	2430	2425	82
236	20230809	145600	93548000	2420	2420	2420	2420	0
237	20230809	145500	93548000	2420	2420	2420	2420	378
238	20230809	145400	92633240	2420	2420	2420	2420	0
239	20230809	145300	92633240	2420	2420	2420	2420	0
240	20230809	145200	92633240	2420	2420	2420	2420	0
241	20230809	145100	92633240	2420	2420	2420	2420	1
242	20230809	145000	92630820	2420	2420	2420	2420	0
243	20230809	144900	92630820	2420	2420	2420	2420	0
244	20230809	144800	92630820	2420	2420	2420	2420	1
245	20230809	144700	92628400	2420	2430	2430	2420	254
246	20230809	144600	92013690	2420	2420	2420	2420	0
247	20230809	144500	92013690	2420	2425	2425	2420	5
248	20230809	144400	92001570	2420	2420	2420	2420	0
249	20230809	144300	92001570	2420	2420	2420	2420	0
250	20230809	144200	92001570	2420	2420	2420	2420	0
251	20230809	144100	92001570	2420	2420	2420	2420	0
252	20230809	144000	92001570	2420	2420	2420	2420	0
253	20230809	143900	92001570	2420	2420	2420	2420	1
254	20230809	143800	91999150	2425	2425	2425	2425	37
255	20230809	143700	91909425	2420	2420	2420	2420	0
256	20230809	143600	91909425	2420	2420	2420	2420	0
257	20230809	143500	91909425	2420	2420	2420	2420	0
258	20230809	143400	91909425	2420	2420	2420	2420	400
259	20230809	143300	90941425	2420	2420	2420	2420	0
260	20230809	143200	90941425	2420	2420	2420	2420	0
261	20230809	143100	90941425	2420	2420	2420	2420	323
262	20230809	143000	90159765	2420	2420	2420	2420	0
263	20230809	142900	90159765	2420	2420	2420	2420	0
264	20230809	142800	90159765	2420	2420	2420	2420	0
265	20230809	142700	90159765	2420	2420	2420	2420	0
266	20230809	142600	90159765	2420	2420	2420	2420	0
267	20230809	142500	90159765	2420	2420	2420	2420	0
268	20230809	142400	90159765	2420	2420	2420	2420	3
269	20230809	142300	90152505	2420	2420	2420	2420	252
270	20230809	142200	89542665	2420	2420	2420	2420	1
271	20230809	142100	89540245	2415	2415	2415	2415	0
272	20230809	142000	89540245	2415	2420	2420	2415	6
273	20230809	141900	89525730	2420	2420	2420	2420	5
274	20230809	141800	89513630	2420	2420	2420	2420	0
275	20230809	141700	89513630	2420	2420	2420	2420	0
276	20230809	141600	89513630	2420	2420	2420	2420	1
277	20230809	141500	89511210	2420	2420	2420	2420	0
278	20230809	141400	89511210	2420	2420	2420	2420	250
279	20230809	141300	88906210	2420	2420	2420	2420	0
280	20230809	141200	88906210	2420	2420	2420	2420	0
281	20230809	141100	88906210	2420	2420	2420	2420	0
282	20230809	141000	88906210	2420	2420	2420	2420	0
283	20230809	140900	88906210	2420	2420	2420	2420	1
284	20230809	140800	88903790	2425	2425	2425	2425	0
285	20230809	140700	88903790	2425	2425	2425	2425	1
286	20230809	140600	88901365	2420	2420	2420	2420	0
287	20230809	140500	88901365	2420	2420	2420	2420	0
288	20230809	140400	88901365	2420	2420	2420	2420	0
289	20230809	140300	88901365	2420	2420	2420	2420	0
290	20230809	140200	88901365	2420	2420	2420	2420	0
291	20230809	140100	88901365	2420	2420	2420	2420	0
292	20230809	140000	88901365	2420	2420	2420	2420	0
293	20230809	135900	88901365	2420	2420	2420	2420	0
294	20230809	135800	88901365	2420	2420	2420	2420	0
295	20230809	135700	88901365	2420	2420	2420	2420	0
296	20230809	135600	88901365	2420	2420	2420	2420	0
297	20230809	135500	88901365	2420	2420	2420	2420	0
298	20230809	135400	88901365	2420	2420	2420	2420	0
299	20230809	135300	88901365	2420	2420	2420	2420	0
300	20230809	135200	88901365	2420	2420	2420	2420	600
301	20230809	135100	87449365	2420	2420	2420	2420	0
302	20230809	135000	87449365	2420	2420	2420	2420	0
303	20230809	134900	87449365	2420	2420	2420	2420	1
304	20230809	134800	87446945	2430	2425	2430	2425	20
305	20230809	134700	87398380	2425	2425	2425	2425	0
306	20230809	134600	87398380	2425	2425	2425	2425	1
307	20230809	134500	87395955	2420	2420	2420	2420	0
308	20230809	134400	87395955	2420	2420	2420	2420	0
309	20230809	134300	87395955	2420	2420	2420	2420	0
310	20230809	134200	87395955	2420	2420	2420	2420	0
311	20230809	134100	87395955	2420	2420	2420	2420	0
312	20230809	134000	87395955	2420	2420	2420	2420	0
313	20230809	133900	87395955	2420	2420	2420	2420	0
314	20230809	133800	87395955	2420	2420	2420	2420	0
315	20230809	133700	87395955	2420	2420	2420	2420	0
316	20230809	133600	87395955	2420	2420	2420	2420	0
317	20230809	133500	87395955	2420	2420	2420	2420	0
318	20230809	133400	87395955	2420	2420	2420	2420	300
319	20230809	133300	86669955	2405	2420	2430	2405	2969
320	20230809	133200	79510080	2420	2420	2420	2420	72
321	20230809	133100	79335840	2420	2420	2420	2420	0
322	20230809	133000	79335840	2420	2420	2420	2420	100
323	20230809	132900	79093840	2430	2430	2430	2430	1
324	20230809	132800	79091410	2420	2420	2420	2420	0
325	20230809	132700	79091410	2420	2420	2420	2420	0
326	20230809	132600	79091410	2420	2420	2420	2420	932
327	20230809	132500	76835970	2420	2420	2420	2420	0
328	20230809	132400	76835970	2420	2420	2420	2420	0
329	20230809	132300	76835970	2420	2430	2430	2420	501
330	20230809	132200	75623540	2420	2420	2420	2420	1
331	20230809	132100	75621120	2420	2420	2420	2420	1
332	20230809	132000	75618700	2420	2420	2420	2420	0
333	20230809	131900	75618700	2420	2420	2420	2420	0
334	20230809	131800	75618700	2420	2420	2420	2420	0
335	20230809	131700	75618700	2420	2420	2420	2420	0
336	20230809	131600	75618700	2420	2420	2420	2420	10
337	20230809	131500	75594500	2420	2420	2420	2420	0
338	20230809	131400	75594500	2420	2420	2420	2420	0
339	20230809	131300	75594500	2420	2420	2420	2420	1363
340	20230809	131200	72296040	2420	2420	2420	2420	0
341	20230809	131100	72296040	2420	2420	2420	2420	0
342	20230809	131000	72296040	2420	2420	2420	2420	0
343	20230809	130900	72296040	2420	2420	2420	2420	0
344	20230809	130800	72296040	2420	2425	2425	2420	4
345	20230809	130700	72286345	2430	2430	2430	2430	0
346	20230809	130600	72286345	2430	2430	2430	2430	0
347	20230809	130500	72286345	2430	2430	2430	2430	3
348	20230809	130400	72279055	2420	2420	2420	2420	0
349	20230809	130300	72279055	2420	2420	2420	2420	0
350	20230809	130200	72279055	2420	2420	2420	2420	0
351	20230809	130100	72279055	2420	2430	2430	2420	2
352	20230809	130000	72274205	2420	2430	2430	2420	32
353	20230809	125900	72196480	2430	2430	2430	2430	0
354	20230809	125800	72196480	2430	2430	2430	2430	0
355	20230809	125700	72196480	2430	2430	2430	2430	0
356	20230809	125600	72196480	2430	2425	2430	2425	782
357	20230809	125500	70296245	2410	2410	2410	2410	0
358	20230809	125400	70296245	2410	2410	2410	2410	0
359	20230809	125300	70296245	2410	2410	2410	2410	0
360	20230809	125200	70296245	2410	2410	2410	2410	0
361	20230809	125100	70296245	2410	2410	2410	2410	0
362	20230809	125000	70296245	2410	2420	2420	2410	5000
363	20230809	124900	58221460	2420	2420	2420	2420	0
364	20230809	124800	58221460	2420	2420	2420	2420	0
365	20230809	124700	58221460	2420	2420	2420	2420	0
366	20230809	124600	58221460	2420	2420	2420	2420	0
367	20230809	124500	58221460	2420	2420	2420	2420	1000
368	20230809	124400	55801460	2420	2420	2420	2420	0
369	20230809	124300	55801460	2420	2420	2420	2420	226
370	20230809	124200	55254540	2420	2420	2420	2420	1
371	20230809	124100	55252120	2425	2425	2425	2425	95
372	20230809	124000	55021745	2410	2415	2415	2410	2500
373	20230809	123900	48990865	2420	2420	2420	2420	0
374	20230809	123800	48990865	2420	2420	2420	2420	0
375	20230809	123700	48990865	2420	2420	2420	2420	0
376	20230809	123600	48990865	2420	2420	2420	2420	0
377	20230809	123500	48990865	2420	2420	2420	2420	0
378	20230809	123400	48990865	2420	2425	2425	2420	2500
379	20230809	123300	42931210	2425	2425	2425	2425	0
380	20230809	123200	42931210	2425	2425	2425	2425	0
381	20230809	123100	42931210	2425	2425	2425	2425	0
382	20230809	123000	42931210	2425	2425	2425	2425	8
383	20230809	122900	42911810	2425	2425	2425	2425	0
384	20230809	122800	42911810	2425	2430	2430	2425	2
385	20230809	122700	42906955	2430	2430	2430	2430	0
386	20230809	122600	42906955	2430	2430	2430	2430	0
387	20230809	122500	42906955	2430	2430	2430	2430	0
388	20230809	122400	42906955	2430	2430	2430	2430	0
389	20230809	122300	42906955	2430	2430	2430	2430	0
390	20230809	122200	42906955	2430	2430	2430	2430	1
391	20230809	122100	42904525	2435	2435	2435	2435	667
392	20230809	122000	41280380	2435	2435	2435	2435	1
393	20230809	121900	41277945	2435	2435	2435	2435	0
394	20230809	121800	41277945	2435	2435	2435	2435	0
395	20230809	121700	41277945	2435	2435	2435	2435	0
396	20230809	121600	41277945	2435	2435	2435	2435	0
397	20230809	121500	41277945	2435	2435	2435	2435	0
398	20230809	121400	41277945	2435	2435	2435	2435	0
399	20230809	121300	41277945	2435	2435	2435	2435	1
400	20230809	121200	41275510	2435	2430	2435	2430	2034
401	20230809	121100	36328170	2420	2420	2420	2420	0
402	20230809	121000	36328170	2420	2420	2420	2420	0
403	20230809	120900	36328170	2420	2420	2420	2420	0
404	20230809	120800	36328170	2420	2420	2420	2420	151
405	20230809	120700	35962750	2420	2420	2420	2420	0
406	20230809	120600	35962750	2420	2420	2420	2420	1
407	20230809	120500	35960330	2430	2430	2430	2430	100
408	20230809	120400	35717330	2420	2420	2420	2420	0
409	20230809	120300	35717330	2420	2425	2425	2420	4297
410	20230809	120200	25318580	2420	2420	2420	2420	0
411	20230809	120100	25318580	2420	2420	2420	2420	0
412	20230809	120000	25318580	2420	2420	2420	2420	0
413	20230809	115900	25318580	2420	2420	2420	2420	0
414	20230809	115800	25318580	2420	2420	2420	2420	0
415	20230809	115700	25318580	2420	2420	2420	2420	0
416	20230809	115600	25318580	2420	2420	2420	2420	0
417	20230809	115500	25318580	2420	2420	2420	2420	0
418	20230809	115400	25318580	2420	2420	2420	2420	0
419	20230809	115300	25318580	2420	2420	2420	2420	0
420	20230809	115200	25318580	2420	2420	2420	2420	50
421	20230809	115100	25197580	2420	2420	2420	2420	0
422	20230809	115000	25197580	2420	2420	2420	2420	10
423	20230809	114900	25173380	2420	2420	2420	2420	0
424	20230809	114800	25173380	2420	2420	2420	2420	0
425	20230809	114700	25173380	2420	2420	2420	2420	0
426	20230809	114600	25173380	2420	2420	2420	2420	0
427	20230809	114500	25173380	2420	2420	2420	2420	0
428	20230809	114400	25173380	2420	2420	2420	2420	0
429	20230809	114300	25173380	2420	2420	2420	2420	0
430	20230809	114200	25173380	2420	2420	2420	2420	0
431	20230809	114100	25173380	2420	2420	2420	2420	0
432	20230809	114000	25173380	2420	2420	2420	2420	0
433	20230809	113900	25173380	2420	2420	2420	2420	0
434	20230809	113800	25173380	2420	2420	2420	2420	0
435	20230809	113700	25173380	2420	2420	2420	2420	0
436	20230809	113600	25173380	2420	2420	2420	2420	0
437	20230809	113500	25173380	2420	2420	2420	2420	0
438	20230809	113400	25173380	2420	2420	2420	2420	5
439	20230809	113300	25161280	2420	2420	2420	2420	0
440	20230809	113200	25161280	2420	2420	2420	2420	0
441	20230809	113100	25161280	2420	2420	2420	2420	100
442	20230809	113000	24919280	2420	2420	2420	2420	0
443	20230809	112900	24919280	2420	2420	2420	2420	0
444	20230809	112800	24919280	2420	2420	2420	2420	0
445	20230809	112700	24919280	2420	2420	2420	2420	0
446	20230809	112600	24919280	2420	2420	2420	2420	0
447	20230809	112500	24919280	2420	2420	2420	2420	0
448	20230809	112400	24919280	2420	2420	2420	2420	110
449	20230809	112300	24653080	2420	2420	2420	2420	100
450	20230809	112200	24411080	2420	2420	2420	2420	0
451	20230809	112100	24411080	2420	2420	2420	2420	0
452	20230809	112000	24411080	2420	2420	2420	2420	0
453	20230809	111900	24411080	2420	2420	2420	2420	0
454	20230809	111800	24411080	2420	2420	2420	2420	0
455	20230809	111700	24411080	2420	2420	2420	2420	0
456	20230809	111600	24411080	2420	2420	2420	2420	531
457	20230809	111500	23126060	2420	2420	2420	2420	0
458	20230809	111400	23126060	2420	2420	2420	2420	0
459	20230809	111300	23126060	2420	2420	2420	2420	0
460	20230809	111200	23126060	2420	2425	2425	2420	68
461	20230809	111100	22961165	2420	2425	2425	2420	101
462	20230809	111000	22716245	2420	2420	2420	2420	0
463	20230809	110900	22716245	2420	2425	2425	2420	501
464	20230809	110800	21501325	2420	2420	2420	2420	0
465	20230809	110700	21501325	2420	2420	2420	2420	0
466	20230809	110600	21501325	2420	2420	2420	2420	5
467	20230809	110500	21489225	2420	2420	2420	2420	21
468	20230809	110400	21438405	2420	2420	2420	2420	125
469	20230809	110300	21135905	2420	2420	2420	2420	474
470	20230809	110200	19988825	2420	2420	2420	2420	111
471	20230809	110100	19720205	2420	2420	2420	2420	0
472	20230809	110000	19720205	2420	2420	2420	2420	2
473	20230809	105900	19715365	2420	2420	2420	2420	38
474	20230809	105800	19623405	2420	2420	2420	2420	38
475	20230809	105700	19531445	2425	2425	2425	2425	1000
476	20230809	105600	17106445	2420	2420	2420	2420	11
477	20230809	105500	17079825	2420	2420	2420	2420	11
478	20230809	105400	17053205	2420	2420	2420	2420	296
479	20230809	105300	16336885	2420	2420	2420	2420	0
480	20230809	105200	16336885	2420	2420	2420	2420	5
481	20230809	105100	16324785	2420	2420	2420	2420	0
482	20230809	105000	16324785	2420	2420	2420	2420	0
483	20230809	104900	16324785	2420	2420	2420	2420	0
484	20230809	104800	16324785	2420	2420	2420	2420	0
485	20230809	104700	16324785	2420	2420	2420	2420	499
486	20230809	104600	15117205	2420	2420	2420	2420	0
487	20230809	104500	15117205	2420	2420	2420	2420	0
488	20230809	104400	15117205	2420	2420	2420	2420	0
489	20230809	104300	15117205	2420	2420	2420	2420	0
490	20230809	104200	15117205	2420	2420	2420	2420	0
491	20230809	104100	15117205	2420	2420	2420	2420	0
492	20230809	104000	15117205	2420	2420	2420	2420	0
493	20230809	103900	15117205	2420	2420	2420	2420	0
494	20230809	103800	15117205	2420	2420	2420	2420	1
495	20230809	103700	15114785	2425	2425	2425	2425	0
496	20230809	103600	15114785	2425	2425	2425	2425	0
497	20230809	103500	15114785	2425	2425	2425	2425	0
498	20230809	103400	15114785	2425	2425	2425	2425	0
499	20230809	103300	15114785	2425	2425	2425	2425	50
500	20230809	103200	14993535	2420	2420	2420	2420	0
501	20230809	103100	14993535	2420	2420	2420	2420	0
502	20230809	103000	14993535	2420	2420	2420	2420	0
503	20230809	102900	14993535	2420	2420	2420	2420	4
504	20230809	102800	14983855	2420	2420	2420	2420	0
505	20230809	102700	14983855	2420	2420	2420	2420	0
506	20230809	102600	14983855	2420	2420	2420	2420	200
507	20230809	102500	14499855	2420	2420	2420	2420	0
508	20230809	102400	14499855	2420	2420	2420	2420	0
509	20230809	102300	14499855	2420	2420	2420	2420	0
510	20230809	102200	14499855	2420	2420	2420	2420	0
511	20230809	102100	14499855	2420	2420	2420	2420	0
512	20230809	102000	14499855	2420	2420	2420	2420	106
513	20230809	101900	14243335	2410	2410	2410	2410	0
514	20230809	101800	14243335	2410	2410	2410	2410	0
515	20230809	101700	14243335	2410	2410	2410	2410	0
516	20230809	101600	14243335	2410	2410	2410	2410	0
517	20230809	101500	14243335	2410	2410	2410	2410	0
518	20230809	101400	14243335	2410	2410	2410	2410	0
519	20230809	101300	14243335	2410	2410	2410	2410	0
520	20230809	101200	14243335	2410	2410	2410	2410	112
521	20230809	101100	13973415	2410	2410	2410	2410	0
522	20230809	101000	13973415	2410	2410	2410	2410	0
523	20230809	100900	13973415	2410	2410	2410	2410	0
524	20230809	100800	13973415	2410	2410	2410	2410	0
525	20230809	100700	13973415	2410	2415	2415	2410	320
526	20230809	100600	13202210	2425	2425	2425	2425	0
527	20230809	100500	13202210	2425	2425	2425	2425	0
528	20230809	100400	13202210	2425	2425	2425	2425	0
529	20230809	100300	13202210	2425	2425	2425	2425	0
530	20230809	100200	13202210	2425	2425	2425	2425	0
531	20230809	100100	13202210	2425	2425	2425	2425	0
532	20230809	100000	13202210	2425	2425	2425	2425	0
533	20230809	095900	13202210	2425	2425	2425	2425	0
534	20230809	095800	13202210	2425	2425	2425	2425	0
535	20230809	095700	13202210	2425	2425	2425	2425	100
536	20230809	095600	12959710	2425	2425	2425	2425	0
537	20230809	095500	12959710	2425	2425	2425	2425	0
538	20230809	095400	12959710	2425	2425	2425	2425	0
539	20230809	095300	12959710	2425	2425	2425	2425	0
540	20230809	095200	12959710	2425	2425	2425	2425	500
541	20230809	095100	11747210	2425	2425	2425	2425	0
542	20230809	095000	11747210	2425	2425	2425	2425	0
543	20230809	094900	11747210	2425	2425	2425	2425	0
544	20230809	094800	11747210	2425	2425	2425	2425	0
545	20230809	094700	11747210	2425	2425	2425	2425	0
546	20230809	094600	11747210	2425	2425	2425	2425	0
547	20230809	094500	11747210	2425	2425	2425	2425	0
548	20230809	094400	11747210	2425	2425	2425	2425	1
549	20230809	094300	11744785	2425	2425	2425	2425	0
550	20230809	094200	11744785	2425	2420	2425	2420	1685
551	20230809	094100	7658845	2420	2420	2420	2420	0
552	20230809	094000	7658845	2420	2420	2420	2420	63
553	20230809	093900	7506385	2425	2425	2425	2425	10
554	20230809	093800	7482135	2425	2425	2425	2425	21
555	20230809	093700	7431210	2425	2425	2425	2425	1
556	20230809	093600	7428785	2425	2425	2425	2425	1
557	20230809	093500	7426360	2415	2415	2415	2415	8
558	20230809	093400	7407040	2415	2415	2415	2415	0
559	20230809	093300	7407040	2415	2415	2415	2415	8
560	20230809	093200	7387720	2415	2415	2415	2415	0
561	20230809	093100	7387720	2415	2415	2415	2415	1
562	20230809	093000	7385305	2415	2415	2415	2415	0
563	20230809	092900	7385305	2415	2415	2415	2415	211
564	20230809	092800	6875740	2415	2420	2420	2415	210
565	20230809	092700	6367555	2420	2420	2420	2420	100
566	20230809	092600	6125555	2415	2415	2415	2415	0
567	20230809	092500	6125555	2415	2415	2415	2415	163
568	20230809	092400	5731910	2415	2415	2415	2415	0
569	20230809	092300	5731910	2415	2415	2415	2415	0
570	20230809	092200	5731910	2415	2415	2415	2415	0
571	20230809	092100	5731910	2415	2425	2425	2415	166
572	20230809	092000	5329390	2430	2425	2430	2420	39
573	20230809	091900	5234835	2415	2415	2415	2415	0
574	20230809	091800	5234835	2415	2415	2415	2415	4
575	20230809	091700	5225175	2415	2420	2420	2415	58
576	20230809	091600	5084870	2420	2420	2420	2420	54
577	20230809	091500	4954190	2420	2420	2420	2420	200
578	20230809	091400	4470190	2420	2420	2420	2420	0
579	20230809	091300	4470190	2420	2420	2420	2420	0
580	20230809	091200	4470190	2420	2420	2420	2420	0
581	20230809	091100	4470190	2420	2420	2420	2420	0
582	20230809	091000	4470190	2420	2420	2420	2420	0
583	20230809	090900	4470190	2420	2420	2420	2420	0
584	20230809	090800	4470190	2420	2415	2420	2415	253
585	20230809	090700	3858000	2415	2420	2420	2415	500
586	20230809	090600	2648500	2410	2410	2410	2410	0
587	20230809	090500	2648500	2410	2410	2410	2410	0
588	20230809	090400	2648500	2410	2410	2410	2410	0
589	20230809	090300	2648500	2410	2410	2410	2410	50
590	20230809	090200	2528000	2400	2400	2400	2400	0
591	20230809	090100	2528000	2400	2400	2400	2400	0
592	20230809	090000	2528000	2400	2400	2400	2400	1013